株価チャート
株価
4/23
- 前日 (4/22)
- 3,935
- 始値
- 3,940
- 高値
- 3,945
- 安値
- 3,920
- 終値 +0.25%
- 3,945
- 出来高 -9.68%
- 2,800
乖離率
- 株価（5日）
移動平均値 - +0.13%
3,940 - 株価（25日）
移動平均値 - -0.7%
3,973 - 出来高（5日）
移動平均値 - -25.93%
3,780
2023/11/27～2024/04/23
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/23 | 3,940 | 3,945 | 3,920 | 3,945 | +0.25% | 2,800 | 216億9750万 | -0.7% | 12.51 | 2.42 |
| 04/22 | 3,925 | 3,940 | 3,920 | 3,935 | +0.13% | 3,100 | 216億4250万 | -1.01% | 12.48 | 2.41 |
| 04/19 | 3,935 | 3,940 | 3,890 | 3,930 | -0.13% | 5,900 | 216億1500万 | -1.18% | 12.47 | 2.41 |
| 04/18 | 3,940 | 3,950 | 3,930 | 3,935 | -0.51% | 5,100 | 216億4250万 | -1.08% | 12.48 | 2.41 |
| 04/17 | 3,960 | 3,975 | 3,955 | 3,955 | 0% | 2,000 | 217億5250万 | -0.63% | 12.55 | 2.42 |
| 04/16 | 3,985 | 3,985 | 3,955 | 3,955 | -0.75% | 2,200 | 217億5250万 | -0.63% | 12.55 | 2.42 |
| 04/15 | 3,965 | 3,985 | 3,960 | 3,985 | +0.38% | 2,100 | 219億1750万 | +0.1% | 12.64 | 2.44 |
| 04/12 | 3,955 | 3,985 | 3,955 | 3,970 | +0.25% | 3,100 | 218億3500万 | -0.25% | 12.59 | 2.43 |
| 04/11 | 3,975 | 3,975 | 3,960 | 3,960 | -0.38% | 3,000 | 217億8000万 | -0.5% | 12.56 | 2.43 |
| 04/10 | 3,960 | 3,975 | 3,960 | 3,975 | +0.51% | 1,000 | 218億6250万 | -0.15% | 12.61 | 2.44 |
| 04/09 | 3,965 | 3,975 | 3,955 | 3,955 | -0.25% | 2,200 | 217億5250万 | -0.65% | 12.55 | 2.42 |
| 04/08 | 3,965 | 3,980 | 3,965 | 3,965 | 0% | 2,300 | 218億750万 | -0.4% | 12.58 | 2.43 |
| 04/05 | 3,965 | 3,965 | 3,960 | 3,965 | 0% | 2,100 | 218億750万 | -0.43% | 12.58 | 2.43 |
| 04/04 | 3,965 | 3,980 | 3,960 | 3,965 | 0% | 2,700 | 218億750万 | -0.53% | 12.58 | 2.43 |
| 04/03 | 3,975 | 3,975 | 3,965 | 3,965 | -0.63% | 3,400 | 218億750万 | -0.58% | 12.58 | 2.43 |
| 04/02 | 3,975 | 4,000 | 3,975 | 3,990 | +0.38% | 1,600 | 219億4500万 | +0.03% | 12.66 | 2.45 |
| 04/01 | 4,020 | 4,025 | 3,965 | 3,975 | -1.12% | 8,300 | 218億6250万 | -0.33% | 12.61 | 2.44 |
| 03/29 | 4,005 | 4,040 | 3,995 | 4,020 | +0.37% | 4,900 | 221億1000万 | +0.8% | 12.75 | 2.46 |
| 03/28 | 4,000 | 4,005 | 3,995 | 4,005 | +0.13% | 2,300 | 220億2750万 | +0.5% | 12.7 | 2.45 |
| 03/27 | 4,010 | 4,015 | 4,000 | 4,000 | -0.12% | 1,300 | 220億 | +0.43% | 12.69 | 2.45 |
| 03/26 | 3,995 | 4,005 | 3,995 | 4,005 | +0.13% | 3,000 | 220億2750万 | +0.58% | 12.7 | 2.45 |
| 03/25 | 4,000 | 4,030 | 3,995 | 4,000 | 0% | 4,500 | 220億 | +0.48% | 12.69 | 2.45 |
| 03/22 | 3,985 | 4,000 | 3,980 | 4,000 | +0.25% | 2,800 | 220億 | +0.53% | 12.69 | 2.45 |
| 03/21 | 3,990 | 4,010 | 3,980 | 3,990 | +0.13% | 5,400 | 219億4500万 | +0.28% | 12.66 | 2.45 |
| 03/19 | 3,990 | 3,990 | 3,980 | 3,985 | 0% | 1,900 | 219億1750万 | +0.15% | 12.64 | 2.44 |
| 03/18 | 4,000 | 4,000 | 3,985 | 3,985 | -0.13% | 2,600 | 219億1750万 | +0.2% | 12.64 | 2.44 |
| 03/15 | 3,975 | 3,990 | 3,970 | 3,990 | +0.63% | 3,800 | 219億4500万 | +0.33% | 12.66 | 2.45 |
| 03/14 | 3,975 | 3,980 | 3,965 | 3,965 | -0.25% | 2,200 | 218億750万 | -0.33% | 12.58 | 2.43 |
| 03/13 | 3,975 | 3,985 | 3,955 | 3,975 | +0.25% | 3,000 | 218億6250万 | -0.13% | 12.61 | 2.44 |
| 03/12 | 3,955 | 3,990 | 3,955 | 3,965 | +0.13% | 2,900 | 218億750万 | -0.38% | 12.58 | 2.43 |
| 03/11 | 3,975 | 3,995 | 3,960 | 3,960 | -0.5% | 4,700 | 217億8000万 | -0.48% | 12.56 | 2.43 |
| 03/08 | 3,975 | 3,995 | 3,970 | 3,980 | +0.25% | 2,400 | 218億9000万 | +0.03% | 12.63 | 2.44 |
| 03/07 | 3,990 | 4,005 | 3,965 | 3,970 | 0% | 4,900 | 218億3500万 | -0.2% | 12.59 | 2.43 |
| 03/06 | 3,975 | 3,980 | 3,945 | 3,970 | 0% | 3,700 | 218億3500万 | -0.18% | 12.59 | 2.43 |
| 03/05 | 3,960 | 3,975 | 3,950 | 3,970 | +0.13% | 3,500 | 218億3500万 | -0.13% | 12.59 | 2.43 |
| 03/04 | 4,020 | 4,020 | 3,965 | 3,965 | -0.63% | 5,100 | 218億750万 | -0.23% | 12.58 | 2.43 |
| 03/01 | 4,055 | 4,065 | 3,985 | 3,990 | -1.85% | 8,500 | 219億4500万 | +0.38% | 12.66 | 2.45 |
| 02/29 | 4,010 | 4,065 | 4,010 | 4,065 | +1.12% | 7,100 | 223億5750万 | +2.26% | 12.9 | 2.49 |
| 02/28 | 3,990 | 4,020 | 3,980 | 4,020 | +0.75% | 8,800 | 221億1000万 | +1.18% | 12.75 | 2.46 |
| 02/27 | 3,980 | 3,990 | 3,965 | 3,990 | +0.5% | 3,600 | 219億4500万 | +0.48% | 12.66 | 2.45 |
| 02/26 | 3,985 | 3,985 | 3,965 | 3,970 | +0.13% | 4,300 | 218億3500万 | -0.05% | 12.59 | 2.43 |
| 02/22 | 3,965 | 3,965 | 3,935 | 3,965 | +0.76% | 5,000 | 218億750万 | -0.23% | 12.58 | 2.43 |
| 02/21 | 3,965 | 3,970 | 3,935 | 3,935 | -0.63% | 4,400 | 216億4250万 | -1.03% | 12.48 | 2.41 |
| 02/20 | 3,995 | 3,995 | 3,955 | 3,960 | -0.63% | 3,100 | 217億8000万 | -0.48% | 12.56 | 2.43 |
| 02/19 | 3,990 | 3,990 | 3,965 | 3,985 | +0.13% | 4,200 | 219億1750万 | +0.08% | 12.64 | 2.44 |
| 02/16 | 3,985 | 4,010 | 3,970 | 3,980 | +0.63% | 3,400 | 218億9000万 | 0% | 12.63 | 2.44 |
| 02/15 | 3,995 | 3,995 | 3,955 | 3,955 | -0.63% | 5,200 | 217億5250万 | -0.63% | 12.55 | 2.42 |
| 02/14 | 3,990 | 4,005 | 3,975 | 3,980 | -0.25% | 4,500 | 218億9000万 | +0.03% | 12.63 | 2.44 |
| 02/13 | 3,955 | 4,000 | 3,955 | 3,990 | +0.88% | 4,900 | 219億4500万 | +0.33% | 12.66 | 2.45 |
| 02/09 | 3,995 | 4,000 | 3,955 | 3,955 | -0.63% | 4,200 | 217億5250万 | -0.5% | 12.55 | 2.42 |
| 02/08 | 4,020 | 4,020 | 3,980 | 3,980 | -0.87% | 1,400 | 218億9000万 | +0.13% | 12.63 | 2.44 |
| 02/07 | 4,000 | 4,015 | 3,975 | 4,015 | +0.37% | 4,800 | 220億8250万 | +1.18% | 12.74 | 2.46 |
| 02/06 | 3,985 | 4,000 | 3,965 | 4,000 | +0.38% | 3,900 | 220億 | +0.96% | 12.69 | 2.45 |
| 02/05 | 3,960 | 3,990 | 3,945 | 3,985 | +0.89% | 5,800 | 219億1750万 | +0.76% | 12.64 | 2.44 |
| 02/02 | 3,960 | 3,960 | 3,905 | 3,950 | 0% | 3,500 | 217億2500万 | -0.03% | 12.53 | 2.42 |
| 02/01 | 3,960 | 3,965 | 3,935 | 3,950 | -0.13% | 3,200 | 217億2500万 | +0.15% | 12.53 | 2.42 |
| 01/31 | 3,955 | 3,955 | 3,935 | 3,955 | 0% | 2,500 | 217億5250万 | +0.56% | 12.55 | 2.42 |
| 01/30 | 3,920 | 3,955 | 3,920 | 3,955 | +1.28% | 2,800 | 217億5250万 | +0.92% | 12.55 | 2.42 |
| 01/29 | 3,960 | 3,970 | 3,895 | 3,905 | -1.39% | 18,400 | 214億7750万 | 0% | 12.39 | 2.39 |
| 01/26 | 3,990 | 4,000 | 3,950 | 3,960 | -0.5% | 7,500 | 217億8000万 | +1.75% | 12.56 | 2.43 |
| 01/25 | 4,000 | 4,000 | 3,960 | 3,980 | -0.38% | 7,300 | 218億9000万 | +2.63% | 12.63 | 2.44 |
| 01/24 | 3,985 | 4,000 | 3,980 | 3,995 | -0.37% | 2,500 | 219億7250万 | +3.42% | 12.67 | 2.45 |
| 01/23 | 3,980 | 4,015 | 3,980 | 4,010 | +0.75% | 4,600 | 220億5500万 | +4.24% | 12.72 | 2.46 |
| 01/22 | 4,015 | 4,015 | 3,975 | 3,980 | -0.87% | 6,700 | 218億9000万 | +3.89% | 12.63 | 2.44 |
| 01/19 | 4,010 | 4,015 | 4,010 | 4,015 | +0.12% | 1,400 | 220億8250万 | +5.21% | 12.74 | 2.46 |
| 01/18 | 4,015 | 4,015 | 3,965 | 4,010 | +0.12% | 3,100 | 220億5500万 | +5.55% | 12.72 | 2.46 |
| 01/17 | 4,030 | 4,040 | 4,000 | 4,005 | -0.12% | 4,800 | 220億2750万 | +5.87% | 12.7 | 2.45 |
| 01/16 | 4,055 | 4,055 | 3,990 | 4,010 | -1.11% | 5,300 | 220億5500万 | +6.45% | 12.72 | 2.46 |
| 01/15 | 3,960 | 4,055 | 3,955 | 4,055 | +3.31% | 12,800 | 223億250万 | +8.1% | 12.86 | 2.49 |
| 01/12 | 3,970 | 3,970 | 3,910 | 3,925 | -1.13% | 7,500 | 215億8750万 | +5.17% | 12.45 | 2.41 |
| 01/11 | 3,965 | 3,970 | 3,950 | 3,970 | +0.76% | 3,900 | 218億3500万 | +6.72% | 12.59 | 2.43 |
| 01/10 | 3,940 | 3,950 | 3,930 | 3,940 | +0.25% | 6,700 | 216億7000万 | +6.34% | 12.5 | 2.41 |
| 01/09 | 3,980 | 3,980 | 3,930 | 3,930 | -0.25% | 8,100 | 216億1500万 | +6.45% | 12.47 | 2.41 |
| 01/05 | 3,980 | 3,980 | 3,915 | 3,940 | -0.25% | 9,700 | 216億7000万 | +7.12% | 12.5 | 2.41 |
| 01/04 | 3,980 | 4,005 | 3,875 | 3,950 | +3.95% | 23,600 | 217億2500万 | +7.81% | 12.53 | 2.42 |
| 2023 | ||||||||||
| 12/29 | 3,870 | 3,870 | 3,780 | 3,800 | -1.81% | 4,900 | 209億 | +4.11% | 12.05 | 2.3 |
| 12/28 | 3,860 | 3,920 | 3,845 | 3,870 | +0.78% | 4,600 | 212億8500万 | +6.26% | 12.28 | 2.34 |
| 12/27 | 3,890 | 3,890 | 3,815 | 3,840 | -0.9% | 5,900 | 211億2000万 | +5.73% | 12.18 | 2.32 |
| 12/26 | 3,795 | 3,875 | 3,795 | 3,875 | +2.51% | 6,700 | 213億1250万 | +6.96% | 12.29 | 2.34 |
| 12/25 | 4,015 | 4,015 | 3,730 | 3,780 | +3.14% | 26,400 | 207億9000万 | +4.65% | 11.99 | 2.29 |
| 12/22 | 3,605 | 3,665 | 3,605 | 3,665 | +1.66% | 6,700 | 201億5750万 | +1.72% | 11.63 | 2.22 |
| 12/21 | 3,600 | 3,605 | 3,590 | 3,605 | 0% | 2,400 | 198億2750万 | +0.17% | 11.44 | 2.18 |
| 12/20 | 3,595 | 3,605 | 3,595 | 3,605 | +0.28% | 3,700 | 198億2750万 | +0.22% | 11.44 | 2.18 |
| 12/19 | 3,605 | 3,610 | 3,590 | 3,595 | -0.14% | 4,700 | 197億7250万 | -0.06% | 11.4 | 2.18 |
| 12/18 | 3,595 | 3,600 | 3,580 | 3,600 | 0% | 2,300 | 198億 | -0.03% | 11.42 | 2.18 |
| 12/15 | 3,585 | 3,605 | 3,585 | 3,600 | -0.28% | 2,300 | 198億 | -0.11% | 11.42 | 2.18 |
| 12/14 | 3,610 | 3,610 | 3,590 | 3,610 | +0.28% | 2,500 | 198億5500万 | +0.14% | 11.45 | 2.18 |
| 12/13 | 3,600 | 3,610 | 3,600 | 3,600 | 0% | 2,500 | 198億 | -0.19% | 11.42 | 2.18 |
| 12/12 | 3,615 | 3,615 | 3,595 | 3,600 | -0.14% | 2,600 | 198億 | -0.28% | 11.42 | 2.18 |
| 12/11 | 3,600 | 3,610 | 3,600 | 3,605 | +0.14% | 2,000 | 198億2750万 | -0.22% | 11.44 | 2.18 |
| 12/08 | 3,605 | 3,615 | 3,600 | 3,600 | -0.14% | 3,700 | 198億 | -0.44% | 11.42 | 2.18 |
| 12/07 | 3,610 | 3,610 | 3,590 | 3,605 | +0.14% | 1,000 | 198億2750万 | -0.3% | 11.44 | 2.18 |
| 12/06 | 3,610 | 3,610 | 3,600 | 3,600 | 0% | 1,500 | 198億 | -0.41% | 11.42 | 2.18 |
| 12/05 | 3,600 | 3,610 | 3,595 | 3,600 | -0.28% | 3,000 | 198億 | -0.39% | 11.42 | 2.18 |
| 12/04 | 3,610 | 3,610 | 3,595 | 3,610 | 0% | 2,000 | 198億5500万 | -0.03% | 11.45 | 2.18 |
| 12/01 | 3,610 | 3,610 | 3,595 | 3,610 | +0.28% | 3,100 | 198億5500万 | +0.06% | 11.45 | 2.18 |
| 11/30 | 3,580 | 3,605 | 3,575 | 3,600 | +0.42% | 2,900 | 198億 | -0.11% | 11.42 | 2.18 |
| 11/29 | 3,590 | 3,610 | 3,585 | 3,585 | 0% | 3,300 | 197億1750万 | -0.42% | 11.37 | 2.17 |
| 11/28 | 3,600 | 3,610 | 3,585 | 3,585 | -0.42% | 2,600 | 197億1750万 | -0.36% | 11.37 | 2.17 |
| 11/27 | 3,610 | 3,610 | 3,600 | 3,600 | -0.14% | 2,900 | 198億 | +0.08% | 11.42 | 2.18 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 6月期 | 1,800 7/19 | 622 1/23 | 60,100 10/19 | - | - | +11.48% 12/7 | -25.88% 10/23 |
| 2009年 6月期 | 765 7/1 | 481 10/7 | 11,900 10/27 | - | - | +20.3% 11/12 | -15.28% 10/16 |
| 2010年 6月期 | 853 8/26 | 617 7/3 | 18,100 8/26 | - | - | +19.67% 8/26 | -12.74% 5/27 |
| 2011年 6月期 | 2,330 4/25 | 613 2/4 | 395,800 4/22 | 142億2698万 | 37億4297万 | +110.24% 4/22 | -26.44% 5/23 |
| 2012年 6月期 | 1,895 7/15 | 567 6/4 | 924,000 7/15 | 115億7087万 | 34億6210万 | +17.76% 1/19 | -24.81% 8/8 |
| 2013年 6月期 | 1,745 5/10 | 582 7/26 | 172,500 8/28 | 106億5497万 | 35億5369万 | +42.69% 3/8 | -21.64% 6/27 |
| 2014年 6月期 | 1,710 9/4 | 947 3/20 | 224,100 9/4 | 104億4126万 | 57億8238万 | +19.29% 9/3 | -11.72% 3/4 |
| 2015年 6月期 | 3,090 9/24 | 1,025 8/8 | 785,600 9/24 | 188億6754万 | 62億5865万 | +85.14% 9/22 | -17.59% 10/17 |
| 2016年 6月期 | 3,200 6/1 | 1,045 8/25 | 841,000 5/18 | 195億3920万 | 63億8077万 | +53.56% 5/23 | -25.45% 6/24 |
| 2017年 6月期 | 2,658 1/6 | 1,750 7/29 | 584,300 1/6 | 162億2974万 | 106億8550万 | +18.83% 1/16 | -11.47% 4/12 |
| 2018年 6月期 | 2,700 3/7 | 2,001 8/9 | 352,200 3/7 | 164億8620万 | 122億1810万 | +10.9% 3/14 | -9.2% 11/15 |
| 2019年 6月期 | 2,624 4/1 | 1,888 12/26 | 96,800 5/13 | 144億3200万 | 103億8400万 | +8.46% 2/4 | -12.41% 5/13 |
| 2020年 6月期 | 3,875 12/10 | 1,951 3/13 | 161,400 11/12 | 213億1250万 | 107億3050万 | +24.04% 11/22 | -20.85% 3/12 |
| 2021年 6月期 | 3,160 4/20 | 2,276 12/11 12/10 | 184,500 4/20 | 173億8000万 | 125億1800万 | +9.41% 3/1 | -5.72% 11/19 |
| 2022年 6月期 | 2,841 7/2 | 2,388 1/28 | 64,100 11/10 | 156億2550万 | 131億3400万 | +5.53% 4/12 | -5.98% 8/20 |
| 2023年 6月期 | 3,485 6/28 6/23 他2件 | 2,483 8/3 | 66,500 8/10 | 191億6750万 | 136億5650万 | +9.59% 8/18 | -2.96% 9/30 |
| 最新 | 3,945 2024/4/23 | 2,800 | 216億9750万 | -0.7% 3,973 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- -19%（0.81倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- -9%（0.91倍）
- 2004/12/27 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/27
- 385%（4.85倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/28 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/28
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 68%（1.68倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 55%（1.55倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/04/23 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
351円（2003/12/22） - 1024%（11.24倍）
3,945円（4/23）